20,578€
-4,27%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,60 | 20,60 | 20,58 | 20,58 | -4,27% | - |
| 07.05.2026 | 20,61 | 21,50 | 20,48 | 21,50 | 4,93% | 1.767,00 |
| 06.05.2026 | 19,92 | 20,92 | 19,76 | 20,49 | 3,33% | 3.651,00 |
| 05.05.2026 | 19,20 | 19,94 | 19,20 | 19,82 | 0,63% | 3.827,00 |
| 04.05.2026 | 20,14 | 20,64 | 19,70 | 19,70 | -4,74% | 1.872,00 |
| 30.04.2026 | 20,29 | 20,89 | 20,22 | 20,68 | 1,12% | 3.004,00 |
| 29.04.2026 | 21,57 | 21,59 | 20,45 | 20,45 | -4,77% | 769,00 |
| 28.04.2026 | 22,37 | 22,66 | 21,48 | 21,48 | -3,05% | 1.522,00 |
| 27.04.2026 | 22,54 | 22,60 | 22,15 | 22,15 | -1,56% | 586,00 |
| 24.04.2026 | 23,42 | 23,42 | 22,50 | 22,50 | -3,93% | 1.155,00 |
| 23.04.2026 | 24,11 | 24,24 | 23,42 | 23,42 | -0,95% | 1.496,00 |
| 22.04.2026 | 22,84 | 23,65 | 22,84 | 23,65 | 2,36% | 1.866,00 |
| 21.04.2026 | 24,30 | 24,30 | 23,10 | 23,10 | -5,50% | 2.316,00 |
| 20.04.2026 | 24,84 | 24,85 | 23,95 | 24,45 | -1,69% | 3.017,00 |
| 17.04.2026 | 24,05 | 25,36 | 24,02 | 24,87 | 3,37% | 1.252,00 |
| 16.04.2026 | 24,27 | 24,32 | 23,93 | 24,06 | 0,02% | 626,00 |
| 15.04.2026 | 23,96 | 24,05 | 23,61 | 24,05 | -0,33% | 545,00 |
| 14.04.2026 | 23,37 | 24,13 | 23,37 | 24,13 | 1,24% | 118,00 |
| 13.04.2026 | 23,29 | 23,84 | 23,26 | 23,84 | 0,82% | 2.647,00 |
| 10.04.2026 | 22,90 | 23,67 | 22,84 | 23,64 | 2,14% | 1.708,00 |
| 09.04.2026 | 23,43 | 23,50 | 22,89 | 23,15 | -0,84% | 649,00 |
| 08.04.2026 | 22,39 | 24,16 | 22,39 | 23,34 | 5,14% | 14.121,00 |
| 07.04.2026 | 22,39 | 22,49 | 21,59 | 22,20 | 3,30% | 2.067,00 |
| 02.04.2026 | 21,62 | 21,62 | 20,75 | 21,49 | -1,63% | 8.039,00 |
| 01.04.2026 | 20,88 | 21,85 | 20,86 | 21,85 | 6,17% | 3.514,00 |
| 31.03.2026 | 19,30 | 20,58 | 19,29 | 20,58 | 6,06% | 325,00 |
| 30.03.2026 | 19,72 | 19,86 | 19,40 | 19,40 | 0,09% | 350,00 |
| 27.03.2026 | 19,43 | 19,63 | 19,32 | 19,38 | -0,40% | 483,00 |
| 26.03.2026 | 20,26 | 20,32 | 19,46 | 19,46 | -4,96% | 3.100,00 |
| 25.03.2026 | 19,79 | 20,48 | 19,68 | 20,48 | 4,36% | 1.407,00 |
| 24.03.2026 | 19,40 | 19,62 | 19,19 | 19,62 | 1,69% | 5.844,00 |
| 23.03.2026 | 18,52 | 19,59 | 18,14 | 19,29 | 4,86% | 4.026,00 |
| 20.03.2026 | 18,90 | 19,10 | 18,20 | 18,40 | 0,00% | 1.240,00 |
| 19.03.2026 | 19,60 | 19,60 | 17,67 | 18,40 | -8,37% | 9.714,00 |
| 18.03.2026 | 20,88 | 20,97 | 19,74 | 20,08 | -3,23% | 2.976,00 |
| 17.03.2026 | 20,97 | 21,17 | 20,30 | 20,75 | -1,91% | 312,00 |
| 16.03.2026 | 20,77 | 21,16 | 20,73 | 21,16 | 1,76% | 1.462,00 |
| 13.03.2026 | 21,78 | 21,82 | 20,42 | 20,79 | -3,30% | 1.505,00 |
| 12.03.2026 | 21,48 | 21,58 | 20,95 | 21,50 | 0,37% | 1.652,00 |
| 11.03.2026 | 20,72 | 21,51 | 20,55 | 21,42 | 2,93% | 5.833,00 |
| 10.03.2026 | 20,70 | 21,33 | 20,52 | 20,81 | 1,69% | 1.667,00 |
| 09.03.2026 | 21,00 | 21,00 | 19,64 | 20,47 | -2,45% | 9.382,00 |
| 06.03.2026 | 21,70 | 21,95 | 20,80 | 20,98 | -3,85% | 2.759,00 |
| 05.03.2026 | 23,68 | 24,00 | 21,61 | 21,82 | -7,17% | 1.115,00 |
| 04.03.2026 | 23,33 | 23,76 | 23,23 | 23,51 | -0,61% | 5.450,00 |
| 03.03.2026 | 25,42 | 25,62 | 22,71 | 23,65 | -4,98% | 7.302,00 |
| 02.03.2026 | 25,81 | 26,09 | 24,53 | 24,89 | -3,47% | 4.622,00 |
| 27.02.2026 | 25,33 | 26,00 | 25,31 | 25,79 | 2,63% | 629,00 |
| 26.02.2026 | 25,18 | 25,40 | 24,79 | 25,13 | -0,93% | 1.899,00 |
| 25.02.2026 | 24,74 | 25,75 | 24,64 | 25,36 | 1,18% | 1.943,00 |
| 24.02.2026 | 23,93 | 25,07 | 23,65 | 25,07 | 6,19% | 5.575,00 |
| 23.02.2026 | 23,15 | 23,65 | 23,12 | 23,61 | 2,88% | 905,00 |
| 20.02.2026 | 22,46 | 23,00 | 22,25 | 22,95 | 2,75% | 915,00 |
| 19.02.2026 | 22,68 | 22,74 | 22,30 | 22,33 | -1,72% | 1.154,00 |
| 18.02.2026 | 22,15 | 22,72 | 21,82 | 22,72 | 4,36% | 1.123,00 |
| 17.02.2026 | 22,00 | 22,15 | 21,25 | 21,77 | -1,89% | 1.252,00 |
| 16.02.2026 | 22,59 | 22,79 | 22,00 | 22,19 | -0,22% | 2.791,00 |
| 13.02.2026 | 22,81 | 22,85 | 22,15 | 22,24 | -3,72% | 1.555,00 |
| 12.02.2026 | 23,51 | 23,56 | 22,80 | 23,10 | -2,08% | 759,00 |
| 11.02.2026 | 24,40 | 24,72 | 23,54 | 23,59 | -2,52% | 2.077,00 |
| 10.02.2026 | 24,17 | 24,42 | 23,56 | 24,20 | 0,37% | 894,00 |
| 09.02.2026 | 23,23 | 24,23 | 23,07 | 24,11 | 4,67% | 2.875,00 |
| 06.02.2026 | 22,20 | 23,27 | 22,01 | 23,04 | 4,33% | 1.860,00 |
| 05.02.2026 | 23,14 | 23,17 | 21,75 | 22,08 | -5,05% | 11.519,00 |
| 04.02.2026 | 25,36 | 25,36 | 22,76 | 23,26 | -6,61% | 4.234,00 |
| 03.02.2026 | 24,16 | 25,28 | 24,16 | 24,90 | 3,36% | 4.042,00 |
| 02.02.2026 | 23,49 | 24,49 | 23,42 | 24,09 | 0,48% | 11.014,00 |
| 30.01.2026 | 25,70 | 26,09 | 23,42 | 23,98 | -7,06% | 9.412,00 |
| 29.01.2026 | 25,89 | 27,86 | 25,57 | 25,80 | 0,71% | 11.434,00 |
| 28.01.2026 | 25,84 | 26,34 | 25,45 | 25,61 | -0,34% | - |
| 27.01.2026 | 25,25 | 25,98 | 25,25 | 25,70 | 0,98% | 2.932,00 |
| 26.01.2026 | 25,06 | 26,18 | 25,06 | 25,45 | 1,52% | 4.040,00 |
| 23.01.2026 | 23,75 | 25,16 | 22,50 | 25,07 | 2,81% | 8.749,00 |
| 22.01.2026 | 25,32 | 25,78 | 23,95 | 24,39 | -6,01% | 4.289,00 |
| 21.01.2026 | 25,50 | 25,99 | 25,21 | 25,95 | 3,86% | 2.519,00 |
| 20.01.2026 | 25,70 | 25,99 | 24,98 | 24,98 | -2,10% | 2.880,00 |
| 19.01.2026 | 25,39 | 25,78 | 25,11 | 25,52 | 0,85% | 2.027,00 |
| 16.01.2026 | 25,75 | 25,98 | 24,69 | 25,30 | 0,36% | 4.934,00 |
| 15.01.2026 | 25,76 | 26,50 | 25,21 | 25,21 | -1,83% | 7.925,00 |
| 14.01.2026 | 24,98 | 25,80 | 24,98 | 25,68 | 1,92% | 2.753,00 |
| 13.01.2026 | 25,42 | 25,42 | 25,20 | 25,20 | 1,57% | 992,00 |
| 12.01.2026 | 24,79 | 25,27 | 24,41 | 24,81 | 2,04% | 2.047,00 |
| 09.01.2026 | 23,31 | 24,67 | 23,31 | 24,31 | 4,00% | 1.430,00 |
| 08.01.2026 | 23,46 | 23,46 | 23,27 | 23,38 | -0,17% | 589,00 |
| 07.01.2026 | 24,01 | 24,45 | 22,80 | 23,42 | -3,58% | 14.164,00 |
| 06.01.2026 | 24,51 | 25,15 | 24,29 | 24,29 | -0,90% | 4.462,00 |
| 05.01.2026 | 23,50 | 24,51 | 23,30 | 24,51 | 5,40% | 16.987,00 |
| 02.01.2026 | 23,00 | 23,45 | 22,71 | 23,25 | 0,80% | 4.083,00 |
| 30.12.2025 | 22,82 | 23,07 | 22,82 | 23,07 | 1,47% | 969,00 |
| 29.12.2025 | 22,90 | 23,50 | 22,37 | 22,73 | -0,55% | 4.338,00 |
| 23.12.2025 | 22,48 | 22,90 | 22,28 | 22,86 | 2,03% | 4.530,00 |
| 22.12.2025 | 21,90 | 22,45 | 21,50 | 22,40 | 2,24% | 3.406,00 |
| 19.12.2025 | 21,21 | 21,93 | 21,03 | 21,91 | 3,62% | 2.258,00 |
| 18.12.2025 | 21,13 | 21,36 | 21,13 | 21,15 | 0,02% | 2.453,00 |
| 17.12.2025 | 21,15 | 21,38 | 21,00 | 21,14 | 1,95% | 1.783,00 |
| 16.12.2025 | 20,79 | 20,97 | 20,61 | 20,74 | -0,77% | 530,00 |
| 15.12.2025 | 20,75 | 20,90 | 20,47 | 20,90 | 0,41% | 2.367,00 |
| 12.12.2025 | 21,10 | 21,13 | 20,51 | 20,81 | 0,05% | 1.110,00 |
| 11.12.2025 | 20,38 | 20,88 | 20,38 | 20,80 | 1,96% | 283,00 |
| 10.12.2025 | 20,13 | 20,40 | 20,13 | 20,40 | 1,37% | 936,00 |